Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.00004907 | $0.00005080 | $0.00002903 | $0.00002918 | $6.23 | $0 |
| 2016-11-02 | $0.00002919 | $0.00004354 | $0.00002889 | $0.00002957 | $27.39 | $0 |
| 2016-11-03 | $0.00002963 | $0.00003729 | $0.00002963 | $0.00003442 | $2.41 | $0 |
| 2016-11-04 | $0.00003444 | $0.00004242 | $0.00002071 | $0.00002110 | $41.88 | $0 |
| 2016-11-05 | $0.00002110 | $0.00002830 | $0.00002101 | $0.00002814 | $1.26 | $0 |
| 2016-11-06 | $0.00002814 | $0.00002857 | $0.00002814 | $0.00002845 | $1.28 | $0 |
| 2016-11-07 | $0.00002111 | $0.00002117 | $0.00002100 | $0.00002109 | $51.95 | $0 |
| 2016-11-08 | $0.00002109 | $0.00002842 | $0.00002107 | $0.00002130 | $22.82 | $0 |
| 2016-11-09 | $0.00002130 | $0.00002210 | $0.00001440 | $0.00001446 | $9.38 | $0 |
| 2016-11-10 | $0.00001447 | $0.00002147 | $0.00001424 | $0.00002146 | $0.2146 | $0 |
| 2016-11-11 | $0.00002147 | $0.00002859 | $0.00001430 | $0.00001433 | $0.4348 | $0 |
| 2016-11-12 | $0.00001433 | $0.00002831 | $0.00001414 | $0.00002820 | $1.00 | $0 |
| 2016-11-13 | $0.00002820 | $0.00002821 | $0.00002749 | $0.00002808 | $9.83 | $0 |
| 2016-11-14 | $0.00002808 | $0.00002825 | $0.00001402 | $0.00002818 | $46.93 | $0 |
| 2016-11-15 | $0.00002820 | $0.00002861 | $0.00002116 | $0.00002135 | $0.8172 | $0 |
| 2016-11-16 | $0.00002133 | $0.00002941 | $0.00002127 | $0.00002233 | $0.9220 | $0 |
| 2016-11-17 | $0.00002233 | $0.00002236 | $0.00001479 | $0.00001483 | $2.97 | $0 |
| 2016-11-18 | $0.00001482 | $0.00001482 | $0.00001477 | $0.00001477 | $2.95 | $0 |
| 2016-11-19 | $0.00001500 | $0.00003010 | $0.00001489 | $0.00002254 | $18.87 | $0 |
| 2016-11-20 | $0.00002255 | $0.00003012 | $0.00002178 | $0.00002193 | $17.55 | $0 |
| 2016-11-21 | $0.00002193 | $0.00002945 | $0.00002192 | $0.00002219 | $2.61 | $0 |
| 2016-11-22 | $0.00002218 | $0.00002262 | $0.00002210 | $0.00002260 | $2.26 | $0 |
| 2016-11-23 | $0.00002229 | $0.00002243 | $0.00002217 | $0.00002234 | $0.2906 | $0 |
| 2016-11-24 | $0.00002234 | $0.00002240 | $0.00002200 | $0.00002221 | $1.10 | $0 |
| 2016-11-25 | $0.00002221 | $0.00002966 | $0.00002219 | $0.00002966 | $0.1112 | $0 |
| 2016-11-26 | $0.00002967 | $0.00002967 | $0.00002189 | $0.00002207 | $1.77 | $0 |
| 2016-11-27 | $0.00002206 | $0.00002207 | $0.00002193 | $0.00002196 | $1.32 | $0 |
| 2016-11-28 | $0.00002196 | $0.00002214 | $0.00002196 | $0.00002207 | $15.12 | $0 |
| 2016-11-29 | $0.00002207 | $0.00002945 | $0.00002204 | $0.00002207 | $0.4408 | $0 |
| 2016-11-30 | $0.00002207 | $0.00002244 | $0.00002207 | $0.00002240 | $0.3695 | $0 |